Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Materials Corp (NY: CUO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.68 10.68 10.68 10.68 454 -0.01(-0.09%)
Apr 29, 2020 9.920 10.69 9.920 10.69 1,649 +0.79(+8.01%)
Apr 28, 2020 9.850 9.897 9.850 9.897 2,146 +0.06(+0.58%)
Apr 27, 2020 9.470 9.850 9.470 9.840 777 +0.63(+6.84%)
Apr 24, 2020 9.850 9.850 9.140 9.210 2,200 +0.03(+0.34%)
Apr 23, 2020 9.500 9.500 9.179 9.179 1,023 -0.67(-6.81%)
Apr 22, 2020 9.850 9.850 9.850 9.850 1,576 +0.08(+0.80%)
Apr 21, 2020 9.650 9.850 9.650 9.772 1,966 +0.11(+1.16%)
Apr 20, 2020 9.660 9.660 6 +0.00(+0.00%)
Apr 17, 2020 9.550 9.660 9.550 9.660 700 -0.06(-0.67%)
Apr 16, 2020 9.640 9.730 9.520 9.725 7,456 +0.24(+2.58%)
Apr 15, 2020 9.500 9.500 9.480 9.480 685 +0.14(+1.50%)
Apr 14, 2020 9.340 9.340 9.340 9.340 17 +0.00(+0.00%)
Apr 13, 2020 9.320 9.340 9.300 9.340 1,461 -0.14(-1.48%)
Apr 09, 2020 9.480 9.480 9.480 9.480 200 +0.12(+1.32%)
Apr 08, 2020 9.730 9.730 9.310 9.356 1,091 -0.44(-4.53%)
Apr 07, 2020 10.40 10.40 9.400 9.800 1,712 +0.35(+3.70%)
Apr 06, 2020 9.680 9.680 9.450 9.450 1,192 +0.38(+4.19%)
Apr 03, 2020 8.760 9.070 8.760 9.070 700 +0.30(+3.42%)
Apr 02, 2020 8.800 8.820 8.750 8.770 2,608 -0.31(-3.41%)
Apr 01, 2020 9.000 9.150 8.540 9.080 7,461 +0.08(+0.89%)
Mar 31, 2020 9.000 9.120 9.000 9.000 5,910 -0.01(-0.11%)
Mar 30, 2020 9.040 9.320 9.000 9.010 6,192 +0.00(+0.00%)
Mar 27, 2020 9.030 9.218 9.000 9.010 5,500 -0.04(-0.44%)
Mar 26, 2020 9.200 10.05 9.050 9.050 6,349 -0.10(-1.09%)
Mar 25, 2020 8.640 9.150 8.600 9.150 6,057 +0.00(+0.00%)
Mar 24, 2020 9.000 9.150 9.000 9.150 1,377 +0.66(+7.77%)
Mar 23, 2020 8.200 8.490 8.190 8.490 6,835 +0.48(+6.00%)
Mar 20, 2020 7.300 8.010 7.300 8.010 8,700 +1.11(+16.08%)
Mar 19, 2020 6.700 7.180 6.194 6.900 6,490 -0.20(-2.82%)
Mar 18, 2020 7.040 7.355 6.900 7.100 5,584 +0.24(+3.51%)
Mar 17, 2020 7.970 7.970 6.859 6.859 3,462 -1.18(-14.64%)
Mar 16, 2020 8.460 8.545 8.015 8.036 3,325 -1.05(-11.58%)
Mar 13, 2020 9.010 9.088 9.010 9.088 1,900 -0.40(-4.23%)
Mar 12, 2020 9.490 9.490 25 +0.00(+0.00%)
Mar 11, 2020 9.470 9.500 9.430 9.490 15,374 -0.05(-0.52%)
Mar 10, 2020 9.550 9.550 9.261 9.540 17,254 -0.06(-0.63%)
Mar 09, 2020 9.400 9.600 9.400 9.600 5,501 +0.05(+0.57%)
Mar 06, 2020 9.287 9.547 9.287 9.546 7,000 -0.00(-0.04%)
Mar 05, 2020 9.550 10.15 9.490 9.550 10,404 +0.02(+0.20%)
Mar 04, 2020 9.544 9.544 9.531 9.531 2,009 +0.05(+0.54%)
Mar 03, 2020 9.670 9.670 9.300 9.480 7,610 +0.08(+0.86%)
Mar 02, 2020 8.880 9.399 8.880 9.399 10,537 +0.41(+4.55%)
Feb 28, 2020 9.047 9.097 8.860 8.990 9,500 +0.02(+0.22%)
Feb 27, 2020 9.263 9.263 8.910 8.970 17,193 -0.16(-1.75%)
Feb 26, 2020 9.300 9.300 9.130 9.130 1,586 -0.11(-1.19%)
Feb 25, 2020 9.980 9.980 9.240 9.240 5,952 -0.26(-2.74%)
Feb 24, 2020 9.596 9.845 9.290 9.500 12,676 -0.51(-5.09%)
Feb 21, 2020 10.25 10.50 9.510 10.01 18,800 -0.03(-0.30%)
Feb 20, 2020 10.20 10.87 10.00 10.04 32,836 -0.85(-7.81%)
Feb 19, 2020 10.27 11.34 10.06 10.89 38,919 +0.45(+4.31%)
Feb 18, 2020 10.29 12.38 10.00 10.44 176,934 +1.09(+11.66%)
Feb 14, 2020 8.200 9.399 7.946 9.350 51,700 +1.45(+18.35%)
Feb 13, 2020 7.580 8.050 7.580 7.900 38,528 +0.35(+4.64%)
Feb 12, 2020 7.576 7.599 7.550 7.550 2,854 -0.06(-0.75%)
Feb 11, 2020 7.430 8.003 7.430 7.607 25,670 +0.25(+3.38%)
Feb 10, 2020 7.105 7.480 7.105 7.358 21,061 +0.22(+3.12%)
Feb 07, 2020 7.136 7.136 7.136 7.136 500 -0.01(-0.20%)
Feb 06, 2020 7.250 7.300 7.000 7.150 2,449 -0.14(-1.87%)
Feb 05, 2020 7.250 7.480 7.250 7.286 6,827 -0.09(-1.27%)
Feb 04, 2020 6.885 7.700 6.885 7.380 6,759 +0.40(+5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.